| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 0.27 | 0.3 | 0.25 | 0.255 | 12.75 | -0.015 (-5.56%) | 143,958,432 |
| 27 Sep 2019 | HKD | 0.215 | 0.305 | 0.211 | 0.27 | 13.5 | +0.06 (+28.57%) | 372,775,031 |
| 26 Sep 2019 | HKD | 0.212 | 0.213 | 0.204 | 0.21 | 10.5 | 0.0 (0.0%) | 63,005,000 |
| 25 Sep 2019 | HKD | 0.212 | 0.223 | 0.207 | 0.21 | 10.5 | -0.002 (-0.94%) | 90,660,000 |
| 24 Sep 2019 | HKD | 0.203 | 0.23 | 0.203 | 0.212 | 10.6 | +0.011 (+5.47%) | 251,852,500 |
| 23 Sep 2019 | HKD | 0.2 | 0.203 | 0.194 | 0.201 | 10.05 | +0.002 (+1.01%) | 56,409,609 |
| 20 Sep 2019 | HKD | 0.203 | 0.204 | 0.198 | 0.199 | 9.95 | -0.004 (-1.97%) | 89,912,327 |
| 19 Sep 2019 | HKD | 0.203 | 0.206 | 0.197 | 0.203 | 10.15 | +0.001 (+0.50%) | 122,259,389 |
| 18 Sep 2019 | HKD | 0.204 | 0.207 | 0.2 | 0.202 | 10.1 | -0.001 (-0.49%) | 48,655,366 |
| 17 Sep 2019 | HKD | 0.207 | 0.209 | 0.201 | 0.203 | 10.15 | -0.004 (-1.93%) | 58,765,240 |
| 16 Sep 2019 | HKD | 0.207 | 0.209 | 0.204 | 0.207 | 10.35 | +0.002 (+0.98%) | 97,227,784 |
| 13 Sep 2019 | HKD | 0.209 | 0.209 | 0.204 | 0.205 | 10.25 | -0.001 (-0.49%) | 12,844,917 |
| 12 Sep 2019 | HKD | 0.206 | 0.212 | 0.204 | 0.206 | 10.3 | +0.001 (+0.49%) | 19,000,000 |
| 11 Sep 2019 | HKD | 0.21 | 0.212 | 0.202 | 0.205 | 10.25 | -0.005 (-2.38%) | 31,105,000 |
| 10 Sep 2019 | HKD | 0.207 | 0.217 | 0.206 | 0.21 | 10.5 | +0.003 (+1.45%) | 122,972,500 |
| 9 Sep 2019 | HKD | 0.211 | 0.215 | 0.206 | 0.207 | 10.35 | -0.003 (-1.43%) | 45,577,500 |
| 6 Sep 2019 | HKD | 0.209 | 0.215 | 0.207 | 0.21 | 10.5 | +0.001 (+0.48%) | 44,255,000 |
| 5 Sep 2019 | HKD | 0.209 | 0.212 | 0.208 | 0.209 | 10.45 | 0.0 (0.0%) | 68,100,000 |
| 4 Sep 2019 | HKD | 0.21 | 0.212 | 0.207 | 0.209 | 10.45 | -0.001 (-0.48%) | 54,556,250 |
| 3 Sep 2019 | HKD | 0.206 | 0.213 | 0.204 | 0.21 | 10.5 | +0.004 (+1.94%) | 66,985,816 |
| 2 Sep 2019 | HKD | 0.209 | 0.214 | 0.204 | 0.206 | 10.3 | -0.003 (-1.44%) | 41,181,368 |
| 30 Aug 2019 | HKD | 0.21 | 0.216 | 0.207 | 0.209 | 10.45 | 0.0 (0.0%) | 65,304,714 |
| 29 Aug 2019 | HKD | 0.211 | 0.216 | 0.205 | 0.209 | 10.45 | 0.0 (0.0%) | 83,637,010 |
| 28 Aug 2019 | HKD | 0.203 | 0.217 | 0.203 | 0.209 | 10.45 | +0.002 (+0.97%) | 298,169,887 |
| 27 Aug 2019 | HKD | 0.225 | 0.227 | 0.203 | 0.207 | 10.35 | -0.018 (-8%) | 492,982,123 |
| 26 Aug 2019 | HKD | 0.226 | 0.231 | 0.221 | 0.225 | 11.25 | -0.006 (-2.60%) | 27,378,750 |
| 23 Aug 2019 | HKD | 0.225 | 0.255 | 0.225 | 0.231 | 11.55 | +0.006 (+2.67%) | 149,670,099 |
| 22 Aug 2019 | HKD | 0.214 | 0.255 | 0.211 | 0.225 | 11.25 | +0.018 (+8.70%) | 253,225,000 |
| 21 Aug 2019 | HKD | 0.202 | 0.22 | 0.2 | 0.207 | 10.35 | -0.002 (-0.96%) | 116,243,749 |
| 20 Aug 2019 | HKD | 0.226 | 0.228 | 0.197 | 0.209 | 10.45 | -0.017 (-7.52%) | 143,499,309 |
